Stock Quote

Aben Resources Ltd (TSV: ABN )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0700 0.0700 0.0600 0.0600 2,716,141 -0.01(-14.29%)
Oct 29, 2020 0.0700 0.0700 0.0700 0.0700 29,900 -0.00(-6.67%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 109,000 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0750 0.0750 51,500 +0.00(+0.00%)
Oct 26, 2020 0.0800 0.0800 0.0750 0.0750 83,001 -0.01(-6.25%)
Oct 23, 2020 0.0800 0.0800 0.0800 0.0800 76,504 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0800 0.0750 0.0800 83,182 +0.01(+6.67%)
Oct 21, 2020 0.0800 0.0800 0.0750 0.0750 120,350 -0.01(-6.25%)
Oct 20, 2020 0.0800 0.0850 0.0800 0.0800 289,550 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0800 0.0800 137,200 -0.01(-5.88%)
Oct 16, 2020 0.0850 0.0850 0.0850 0.0850 112,408 +0.00(+0.00%)
Oct 15, 2020 0.0850 0.0850 0.0800 0.0850 135,000 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0850 210,448 -0.00(-5.56%)
Oct 13, 2020 0.0900 0.0900 0.0850 0.0900 81,963 +0.00(+5.88%)
Oct 09, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 08, 2020 0.0900 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Oct 07, 2020 0.0900 0.0950 0.0900 0.0950 181,000 +0.00(+0.00%)
Oct 06, 2020 0.0900 0.0950 0.0850 0.0950 464,804 +0.01(+5.56%)
Oct 05, 2020 0.0850 0.0900 0.0850 0.0900 215,000 +0.00(+0.00%)
Oct 02, 2020 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Oct 01, 2020 0.0900 0.0950 0.0850 0.0950 167,199 +0.01(+5.56%)
Sep 30, 2020 0.0900 0.0900 0.0900 0.0900 24,103 +0.00(+0.00%)
Sep 29, 2020 0.0950 0.0950 0.0900 0.0900 69,050 -0.01(-5.26%)
Sep 28, 2020 0.1000 0.1000 0.0900 0.0950 282,650 -0.01(-5.00%)
Sep 25, 2020 0.0900 0.1000 0.0850 0.1000 583,706 +0.01(+11.11%)
Sep 24, 2020 0.0850 0.0900 0.0850 0.0900 84,460 +0.00(+5.88%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0850 165,100 +0.00(+0.00%)
Sep 22, 2020 0.0850 0.0850 0.0800 0.0850 441,110 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0800 0.0850 768,395 -0.01(-10.53%)
Sep 18, 2020 0.1000 0.1000 0.0900 0.0950 539,087 -0.01(-5.00%)
Sep 17, 2020 0.1050 0.1050 0.0950 0.1000 618,101 -0.00(-4.76%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1050 645,493 -0.01(-4.55%)
Sep 15, 2020 0.1150 0.1150 0.1100 0.1100 447,025 +0.00(+0.00%)
Sep 14, 2020 0.1200 0.1250 0.1100 0.1100 175,942 -0.01(-12.00%)
Sep 11, 2020 0.1300 0.1300 0.1200 0.1250 392,942 -0.01(-3.85%)
Sep 10, 2020 0.1250 0.1300 0.1200 0.1300 233,236 +0.00(+0.00%)
Sep 09, 2020 0.1350 0.1350 0.1250 0.1300 165,049 -0.01(-3.70%)
Sep 08, 2020 0.1300 0.1350 0.1300 0.1350 762,615 +0.01(+3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 03, 2020 0.1300 0.1350 0.1200 0.1250 363,574 -0.02(-10.71%)
Sep 02, 2020 0.1400 0.1400 0.1300 0.1400 202,350 +0.00(+0.00%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1400 379,533 +0.00(+0.00%)
Aug 31, 2020 0.1450 0.1500 0.1350 0.1400 808,448 +0.00(+0.00%)
Aug 28, 2020 0.1350 0.1400 0.1300 0.1400 489,950 +0.01(+3.70%)
Aug 27, 2020 0.1300 0.1350 0.1300 0.1350 256,489 +0.01(+3.85%)
Aug 26, 2020 0.1350 0.1400 0.1300 0.1300 170,182 -0.01(-3.70%)
Aug 25, 2020 0.1350 0.1450 0.1300 0.1350 384,673 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1450 0.1350 0.1350 442,750 -0.01(-3.57%)
Aug 21, 2020 0.1450 0.1450 0.1350 0.1400 369,000 -0.00(-3.45%)
Aug 20, 2020 0.1300 0.1550 0.1300 0.1450 1,251,054 +0.01(+9.02%)
Aug 19, 2020 0.1350 0.1350 0.1300 0.1330 545,422 +0.00(+2.31%)
Aug 18, 2020 0.1250 0.1300 0.1250 0.1300 426,200 +0.01(+4.00%)
Aug 17, 2020 0.1300 0.1350 0.1200 0.1250 366,907 -0.01(-3.85%)
Aug 14, 2020 0.1250 0.1300 0.1250 0.1300 263,500 +0.01(+8.33%)
Aug 13, 2020 0.1250 0.1250 0.1200 0.1200 438,333 -0.01(-7.69%)
Aug 12, 2020 0.1250 0.1300 0.1250 0.1300 193,941 +0.01(+8.33%)
Aug 11, 2020 0.1300 0.1350 0.1200 0.1200 402,953 -0.02(-11.11%)
Aug 10, 2020 0.1350 0.1350 0.1250 0.1350 216,600 +0.01(+3.85%)
Aug 07, 2020 0.1350 0.1350 0.1250 0.1300 366,850 -0.01(-3.70%)
Aug 06, 2020 0.1350 0.1400 0.1350 0.1350 474,345 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1350 0.1250 0.1350 987,700 +0.01(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.